Canada markets close in 4 hours 26 minutes

Adex Mining Inc. (ADE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 01:25PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20210.02000.02000.01000.02000.020042,500
Nov. 29, 20210.02000.02000.01000.01000.0100382,700
Nov. 26, 20210.02000.02000.01000.01000.010062,000
Nov. 25, 20210.02000.02000.02000.02000.0200226,700
Nov. 24, 20210.01000.01000.01000.01000.010025,000
Nov. 23, 20210.01000.01000.01000.01000.01005,000
Nov. 22, 20210.01000.01000.01000.01000.010012,000
Nov. 19, 20210.01000.01000.01000.01000.0100-
Nov. 18, 20210.01000.02000.01000.01000.0100213,000
Nov. 17, 20210.02000.02000.02000.02000.020046,000
Nov. 16, 20210.02000.02000.02000.02000.0200-
Nov. 15, 20210.02000.02000.02000.02000.0200215,000
Nov. 12, 20210.02000.02000.02000.02000.0200528,600
Nov. 11, 20210.02000.02000.02000.02000.0200453,000
Nov. 10, 20210.02000.02000.01000.02000.0200611,000
Nov. 09, 20210.02000.02000.02000.02000.0200144,700
Nov. 08, 20210.01000.01000.01000.01000.0100-
Nov. 05, 20210.01000.01000.01000.01000.0100-
Nov. 04, 20210.01000.01000.01000.01000.0100-
Nov. 03, 20210.01000.01000.01000.01000.01001,000
Nov. 02, 20210.02000.02000.02000.02000.0200-
Nov. 01, 20210.02000.02000.02000.02000.0200116,600
Oct. 29, 20210.02000.02000.02000.02000.0200-
Oct. 28, 20210.02000.02000.02000.02000.020020,000
Oct. 27, 20210.02000.02000.02000.02000.020015,000
Oct. 26, 20210.01000.01000.01000.01000.01001,000
Oct. 25, 20210.02000.02000.02000.02000.020025,000
Oct. 22, 20210.01000.01000.01000.01000.0100-
Oct. 21, 20210.02000.02000.01000.01000.01009,500
Oct. 20, 20210.01000.01000.01000.01000.0100-
Oct. 19, 20210.01000.01000.01000.01000.01002,900
Oct. 18, 20210.01000.01000.01000.01000.0100-
Oct. 15, 20210.01000.01000.01000.01000.0100-
Oct. 14, 20210.01000.01000.01000.01000.010060,000
Oct. 13, 20210.02000.02000.02000.02000.020046,000
Oct. 12, 20210.02000.02000.02000.02000.0200-
Oct. 08, 20210.02000.02000.02000.02000.0200-
Oct. 07, 20210.01000.02000.01000.02000.020027,000
Oct. 06, 20210.02000.02000.02000.02000.0200-
Oct. 05, 20210.02000.02000.02000.02000.0200-
Oct. 04, 20210.02000.02000.01000.02000.0200321,000
Oct. 01, 20210.02000.02000.02000.02000.0200-
Sep. 30, 20210.02000.02000.02000.02000.0200-
Sep. 29, 20210.02000.02000.02000.02000.020010,000
Sep. 28, 20210.02000.02000.02000.02000.0200-
Sep. 27, 20210.02000.02000.02000.02000.02008,000
Sep. 24, 20210.02000.02000.02000.02000.02004,000
Sep. 23, 20210.02000.02000.01000.01000.010012,000
Sep. 22, 20210.02000.02000.02000.02000.0200-
Sep. 21, 20210.02000.02000.02000.02000.0200-
Sep. 20, 20210.02000.02000.02000.02000.0200-
Sep. 17, 20210.02000.02000.02000.02000.020020,000
Sep. 16, 20210.02000.02000.02000.02000.0200-
Sep. 15, 20210.02000.02000.02000.02000.02001,000
Sep. 14, 20210.02000.02000.02000.02000.020020,000
Sep. 13, 20210.02000.02000.02000.02000.020027,000
Sep. 10, 20210.02000.02000.02000.02000.020015,000
Sep. 09, 20210.02000.02000.02000.02000.02005,000
Sep. 08, 20210.02000.02000.02000.02000.0200-
Sep. 07, 20210.02000.02000.02000.02000.02005,000
Sep. 03, 20210.02000.02000.02000.02000.0200-
Sep. 02, 20210.02000.02000.02000.02000.020083,000
Sep. 01, 20210.02000.02000.02000.02000.0200-
Aug. 31, 20210.02000.02000.02000.02000.0200-
Aug. 30, 20210.02000.02000.02000.02000.0200-
Aug. 27, 20210.02000.02000.02000.02000.020028,000
Aug. 26, 20210.02000.02000.02000.02000.02005,000
Aug. 25, 20210.02000.02000.02000.02000.0200234,000
Aug. 24, 20210.02000.02000.02000.02000.02006,000
Aug. 23, 20210.02000.02000.02000.02000.0200-
Aug. 20, 20210.02000.02000.02000.02000.02006,000
Aug. 19, 20210.02000.02000.01000.02000.020012,200
Aug. 18, 20210.02000.02000.02000.02000.020050,700
Aug. 17, 20210.02000.02000.01000.01000.010020,000
Aug. 16, 20210.01000.02000.01000.02000.0200152,000
Aug. 13, 20210.01000.01000.01000.01000.0100859,500
Aug. 12, 20210.02000.02000.01000.01000.010030,000
Aug. 11, 20210.01000.01000.01000.01000.0100-
Aug. 10, 20210.01000.01000.01000.01000.01008,000
Aug. 09, 20210.02000.02000.02000.02000.0200-
Aug. 06, 20210.02000.02000.02000.02000.0200-
Aug. 05, 20210.02000.02000.02000.02000.0200-
Aug. 04, 20210.02000.02000.02000.02000.020026,800
Aug. 03, 20210.01000.01000.01000.01000.010010,000
Jul. 30, 20210.02000.02000.02000.02000.0200-
Jul. 29, 20210.02000.02000.02000.02000.0200-
Jul. 28, 20210.02000.02000.02000.02000.020021,500
Jul. 27, 20210.02000.02000.02000.02000.020035,000
Jul. 26, 20210.02000.02000.01000.02000.0200226,000
Jul. 23, 20210.02000.02000.02000.02000.0200376,300
Jul. 22, 20210.02000.02000.01000.01000.010014,000
Jul. 21, 20210.02000.02000.02000.02000.0200700
Jul. 20, 20210.02000.02000.02000.02000.020062,500
Jul. 19, 20210.02000.02000.02000.02000.020049,500
Jul. 16, 20210.02000.02000.02000.02000.020017,000
Jul. 15, 20210.02000.02000.02000.02000.0200-
Jul. 14, 20210.02000.02000.02000.02000.02002,000
Jul. 13, 20210.02000.02000.01000.02000.020099,300
Jul. 12, 20210.02000.02000.02000.02000.0200500
Jul. 09, 20210.02000.02000.01000.02000.0200170,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...